Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,100
-130 (-0.48%)
At close: Feb 19, 2026
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 27,282.00 | 27,291.00 | 27,023.00 | 27,100.00 | 27,100.00 | -0.48% | 1,459,243 |
| Feb 18, 2026 | 27,100.00 | 27,423.00 | 27,094.00 | 27,230.00 | 27,230.00 | 0.32% | 921,605 |
| Feb 17, 2026 | 27,000.00 | 27,159.00 | 26,896.00 | 27,144.00 | 27,144.00 | 0.49% | 1,040,983 |
| Feb 16, 2026 | 26,890.00 | 27,211.00 | 26,890.00 | 27,011.00 | 27,011.00 | 0.61% | 626,115 |
| Feb 13, 2026 | 26,590.00 | 26,905.00 | 26,456.00 | 26,848.00 | 26,848.00 | 0.37% | 1,024,208 |
| Feb 12, 2026 | 26,444.00 | 26,784.00 | 26,300.00 | 26,749.00 | 26,749.00 | 1.26% | 618,300 |
| Feb 11, 2026 | 26,497.00 | 26,517.00 | 26,206.00 | 26,416.00 | 26,416.00 | -0.31% | 868,249 |
| Feb 10, 2026 | 26,250.00 | 26,600.00 | 25,890.00 | 26,498.00 | 26,498.00 | 1.44% | 1,119,266 |
| Feb 9, 2026 | 26,770.00 | 26,770.00 | 25,900.00 | 26,123.00 | 26,123.00 | -1.06% | 1,302,395 |
| Feb 6, 2026 | 26,403.00 | 26,552.00 | 26,282.00 | 26,403.00 | 26,403.00 | - | 1,660,980 |
| Feb 5, 2026 | 26,385.00 | 26,879.00 | 26,200.00 | 26,403.00 | 26,403.00 | 0.07% | 1,113,889 |
| Feb 4, 2026 | 26,331.00 | 26,565.00 | 26,245.00 | 26,385.00 | 26,385.00 | 0.13% | 1,644,576 |
| Feb 3, 2026 | 26,831.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.63% | 1,749,838 |
| Feb 2, 2026 | 26,250.00 | 26,518.00 | 25,259.00 | 26,518.00 | 26,518.00 | -0.47% | 2,860,315 |
| Jan 30, 2026 | 26,700.00 | 27,199.00 | 26,408.00 | 26,642.00 | 26,642.00 | -0.39% | 2,389,269 |
| Jan 29, 2026 | 26,500.00 | 27,078.00 | 26,500.00 | 26,745.00 | 26,745.00 | 0.24% | 1,733,787 |
| Jan 28, 2026 | 26,606.00 | 26,801.00 | 26,400.00 | 26,680.00 | 26,680.00 | 0.48% | 1,721,309 |
| Jan 27, 2026 | 26,621.00 | 26,825.00 | 26,511.00 | 26,552.00 | 26,552.00 | -0.25% | 2,677,819 |
| Jan 26, 2026 | 26,870.00 | 27,003.00 | 26,601.00 | 26,618.00 | 26,618.00 | -0.91% | 1,574,180 |
| Jan 23, 2026 | 26,950.00 | 26,955.00 | 26,651.00 | 26,863.00 | 26,863.00 | -0.31% | 1,812,971 |
| Jan 22, 2026 | 26,756.00 | 27,285.00 | 26,756.00 | 26,946.00 | 26,946.00 | 0.45% | 2,150,417 |
| Jan 21, 2026 | 26,765.00 | 26,876.00 | 26,516.00 | 26,824.00 | 26,824.00 | 0.90% | 1,863,183 |
| Jan 20, 2026 | 27,200.00 | 27,200.00 | 26,585.00 | 26,585.00 | 26,585.00 | -1.77% | 1,908,270 |
| Jan 19, 2026 | 27,687.00 | 27,687.00 | 26,951.00 | 27,065.00 | 27,065.00 | -1.79% | 1,723,606 |
| Jan 16, 2026 | 27,400.00 | 27,677.00 | 27,255.00 | 27,559.00 | 27,559.00 | 0.47% | 1,522,704 |
| Jan 15, 2026 | 27,150.00 | 27,603.00 | 27,067.00 | 27,429.00 | 27,429.00 | 1.83% | 1,152,641 |
| Jan 14, 2026 | 27,020.00 | 27,323.00 | 26,811.00 | 26,935.00 | 26,935.00 | -1.30% | 2,041,116 |
| Jan 13, 2026 | 27,140.00 | 27,295.00 | 27,017.00 | 27,290.00 | 27,290.00 | 0.03% | 896,856 |
| Jan 12, 2026 | 27,400.00 | 27,400.00 | 26,881.00 | 27,283.00 | 27,283.00 | -0.26% | 1,286,332 |
| Jan 9, 2026 | 27,410.00 | 27,731.00 | 27,270.00 | 27,355.00 | 27,355.00 | -0.85% | 697,865 |
| Jan 8, 2026 | 27,549.00 | 27,769.00 | 27,297.00 | 27,590.00 | 27,590.00 | 0.36% | 820,958 |
| Jan 7, 2026 | 27,550.00 | 27,550.00 | 27,207.00 | 27,490.00 | 27,490.00 | 0.12% | 970,094 |
| Jan 6, 2026 | 26,938.00 | 27,579.00 | 26,817.00 | 27,456.00 | 27,456.00 | 1.92% | 866,112 |
| Jan 5, 2026 | 27,285.00 | 27,285.00 | 26,887.00 | 26,938.00 | 26,938.00 | -0.93% | 720,871 |
| Jan 2, 2026 | 27,023.00 | 27,191.00 | 26,751.00 | 27,191.00 | 27,191.00 | 0.62% | 706,973 |
| Dec 31, 2025 | 27,056.00 | 27,234.00 | 27,001.00 | 27,023.00 | 27,023.00 | -0.12% | 222,260 |
| Dec 30, 2025 | 27,000.00 | 27,374.00 | 27,000.00 | 27,056.00 | 27,056.00 | -0.92% | 701,906 |
| Dec 29, 2025 | 27,280.00 | 27,380.00 | 27,133.00 | 27,306.00 | 27,306.00 | 1.25% | 521,995 |
| Dec 24, 2025 | 26,950.00 | 27,292.00 | 26,730.00 | 26,970.00 | 26,970.00 | 0.52% | 314,477 |
| Dec 23, 2025 | 26,743.00 | 26,872.00 | 26,612.00 | 26,831.00 | 26,831.00 | 0.82% | 767,815 |
| Dec 22, 2025 | 27,248.00 | 27,248.00 | 26,581.00 | 26,614.00 | 26,614.00 | -2.33% | 804,072 |
| Dec 19, 2025 | 27,305.00 | 27,631.00 | 26,100.00 | 27,248.00 | 27,248.00 | -0.19% | 3,627,643 |
| Dec 18, 2025 | 27,271.00 | 27,490.00 | 27,044.00 | 27,300.00 | 27,300.00 | 0.52% | 3,592,776 |
| Dec 17, 2025 | 26,650.00 | 27,160.00 | 26,493.00 | 27,160.00 | 27,160.00 | 1.68% | 2,257,431 |
| Dec 15, 2025 | 26,305.00 | 26,795.00 | 26,305.00 | 26,711.00 | 26,711.00 | 1.29% | 1,418,031 |
| Dec 12, 2025 | 26,679.00 | 26,816.00 | 26,341.00 | 26,372.00 | 26,372.00 | -0.80% | 2,110,781 |
| Dec 11, 2025 | 26,740.00 | 26,915.00 | 26,544.00 | 26,585.00 | 26,585.00 | -0.58% | 1,597,203 |
| Dec 10, 2025 | 27,300.00 | 27,388.00 | 26,501.00 | 26,740.00 | 26,740.00 | -2.22% | 1,226,295 |
| Dec 9, 2025 | 27,200.00 | 27,440.00 | 27,072.00 | 27,348.00 | 27,348.00 | 0.19% | 722,504 |
| Dec 8, 2025 | 27,489.00 | 27,508.00 | 27,123.00 | 27,297.00 | 27,297.00 | -0.56% | 770,367 |